Fujian Start Group Co.Ltd (SHA:600734)
China
· Delayed Price · Currency is CNY 2.350
+0.010 (0.43%)
Apr 28, 2026, 4:50 PM CST
Fujian Start Group Co.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.35 | 2.44 | 2.31 | 2.35 | 2.35 | 0.43% | 204,494,900 |
| Apr 27, 2026 | 2.39 | 2.41 | 2.21 | 2.34 | 2.34 | -2.09% | 238,814,900 |
| Apr 24, 2026 | 2.45 | 2.46 | 2.33 | 2.39 | 2.39 | -3.63% | 181,976,613 |
| Apr 23, 2026 | 2.59 | 2.62 | 2.43 | 2.48 | 2.48 | -6.06% | 254,607,800 |
| Apr 22, 2026 | 2.76 | 2.76 | 2.55 | 2.64 | 2.64 | -4.35% | 428,453,200 |
| Apr 21, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -10.10% | 179,560,500 |
| Apr 20, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -9.97% | 17,140,100 |
| Apr 17, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -10.03% | 26,718,200 |
| Apr 16, 2026 | 3.68 | 3.80 | 3.65 | 3.79 | 3.79 | 2.71% | 64,113,680 |
| Apr 15, 2026 | 3.81 | 3.81 | 3.68 | 3.69 | 3.69 | -2.89% | 51,884,280 |
| Apr 14, 2026 | 3.78 | 3.86 | 3.73 | 3.80 | 3.80 | 1.06% | 44,202,900 |
| Apr 13, 2026 | 3.71 | 3.78 | 3.71 | 3.76 | 3.76 | 0.27% | 32,443,300 |
| Apr 10, 2026 | 3.78 | 3.83 | 3.74 | 3.75 | 3.75 | -0.53% | 42,001,330 |
| Apr 9, 2026 | 3.86 | 3.89 | 3.75 | 3.77 | 3.77 | -3.83% | 61,941,500 |
| Apr 8, 2026 | 3.78 | 3.92 | 3.77 | 3.92 | 3.92 | 5.38% | 80,374,403 |
| Apr 7, 2026 | 3.68 | 3.75 | 3.65 | 3.72 | 3.72 | 0.54% | 35,146,860 |
| Apr 3, 2026 | 3.82 | 3.84 | 3.67 | 3.70 | 3.70 | -1.33% | 49,156,880 |
| Apr 2, 2026 | 3.83 | 3.83 | 3.73 | 3.75 | 3.75 | -2.34% | 33,122,540 |
| Apr 1, 2026 | 3.88 | 3.90 | 3.79 | 3.84 | 3.84 | 0.26% | 51,260,054 |
| Mar 31, 2026 | 3.84 | 3.98 | 3.82 | 3.83 | 3.83 | -1.03% | 57,576,870 |
| Mar 30, 2026 | 3.74 | 3.89 | 3.68 | 3.87 | 3.87 | 2.11% | 59,540,000 |
| Mar 27, 2026 | 3.72 | 3.81 | 3.70 | 3.79 | 3.79 | 0.80% | 39,431,378 |
| Mar 26, 2026 | 3.89 | 3.92 | 3.75 | 3.76 | 3.76 | -3.84% | 57,554,900 |
| Mar 25, 2026 | 3.77 | 3.92 | 3.76 | 3.91 | 3.91 | 3.99% | 73,166,864 |
| Mar 24, 2026 | 3.67 | 3.76 | 3.61 | 3.76 | 3.76 | 4.16% | 67,175,470 |
| Mar 23, 2026 | 3.70 | 3.79 | 3.58 | 3.61 | 3.61 | -5.50% | 74,574,500 |
| Mar 20, 2026 | 4.00 | 4.02 | 3.81 | 3.82 | 3.82 | -4.50% | 67,791,180 |
| Mar 19, 2026 | 4.05 | 4.07 | 3.98 | 4.00 | 4.00 | -2.44% | 45,085,300 |
| Mar 18, 2026 | 4.04 | 4.10 | 4.00 | 4.10 | 4.10 | 1.74% | 46,196,400 |
| Mar 17, 2026 | 4.12 | 4.16 | 4.03 | 4.03 | 4.03 | -2.18% | 51,058,560 |
| Mar 16, 2026 | 4.09 | 4.13 | 4.06 | 4.12 | 4.12 | 0.98% | 42,751,030 |
| Mar 13, 2026 | 4.14 | 4.17 | 4.06 | 4.08 | 4.08 | -2.16% | 46,347,210 |
| Mar 12, 2026 | 4.22 | 4.26 | 4.15 | 4.17 | 4.17 | -1.88% | 43,785,930 |
| Mar 11, 2026 | 4.30 | 4.32 | 4.22 | 4.25 | 4.25 | -1.16% | 56,328,120 |
| Mar 10, 2026 | 4.28 | 4.36 | 4.26 | 4.30 | 4.30 | 0.94% | 61,367,960 |
| Mar 9, 2026 | 4.13 | 4.27 | 4.13 | 4.26 | 4.26 | 1.91% | 79,188,800 |
| Mar 6, 2026 | 4.13 | 4.18 | 4.11 | 4.18 | 4.18 | 0.24% | 43,551,110 |
| Mar 5, 2026 | 4.11 | 4.20 | 4.11 | 4.17 | 4.17 | 3.22% | 77,212,172 |
| Mar 4, 2026 | 3.98 | 4.11 | 3.92 | 4.04 | 4.04 | -0.25% | 54,983,660 |
| Mar 3, 2026 | 4.34 | 4.35 | 4.05 | 4.05 | 4.05 | -6.68% | 116,065,500 |
| Mar 2, 2026 | 4.44 | 4.46 | 4.31 | 4.34 | 4.34 | -5.03% | 113,048,200 |
| Feb 27, 2026 | 4.46 | 4.58 | 4.42 | 4.57 | 4.57 | 1.78% | 95,084,300 |
| Feb 26, 2026 | 4.59 | 4.59 | 4.47 | 4.49 | 4.49 | -2.39% | 86,119,540 |
| Feb 25, 2026 | 4.60 | 4.65 | 4.55 | 4.60 | 4.60 | 0.44% | 90,694,570 |
| Feb 24, 2026 | 4.62 | 4.79 | 4.58 | 4.58 | 4.58 | 2.69% | 134,547,800 |
| Feb 13, 2026 | 4.52 | 4.60 | 4.46 | 4.46 | 4.46 | -1.76% | 74,120,330 |
| Feb 12, 2026 | 4.52 | 4.69 | 4.52 | 4.54 | 4.54 | 0.44% | 103,653,000 |
| Feb 11, 2026 | 4.50 | 4.65 | 4.50 | 4.52 | 4.52 | -0.66% | 83,891,840 |
| Feb 10, 2026 | 4.62 | 4.66 | 4.50 | 4.55 | 4.55 | 0.44% | 112,377,300 |
| Feb 9, 2026 | 4.46 | 4.56 | 4.46 | 4.53 | 4.53 | 2.72% | 82,999,980 |
| Feb 6, 2026 | 4.38 | 4.46 | 4.31 | 4.41 | 4.41 | - | 75,809,080 |
| Feb 5, 2026 | 4.43 | 4.52 | 4.40 | 4.41 | 4.41 | -1.12% | 69,954,900 |
| Feb 4, 2026 | 4.42 | 4.48 | 4.38 | 4.46 | 4.46 | 0.22% | 64,546,270 |
| Feb 3, 2026 | 4.34 | 4.45 | 4.33 | 4.45 | 4.45 | 3.01% | 82,557,180 |
| Feb 2, 2026 | 4.42 | 4.46 | 4.32 | 4.32 | 4.32 | -5.26% | 102,706,500 |
| Jan 30, 2026 | 4.45 | 4.62 | 4.42 | 4.56 | 4.56 | 1.79% | 101,703,693 |
| Jan 29, 2026 | 4.57 | 4.63 | 4.42 | 4.48 | 4.48 | -1.97% | 101,195,500 |
| Jan 28, 2026 | 4.67 | 4.70 | 4.56 | 4.57 | 4.57 | -1.93% | 86,378,210 |
| Jan 27, 2026 | 4.67 | 4.70 | 4.52 | 4.66 | 4.66 | -0.85% | 96,704,500 |
| Jan 26, 2026 | 4.88 | 4.88 | 4.66 | 4.70 | 4.70 | -3.89% | 138,503,307 |
| Jan 23, 2026 | 4.77 | 4.90 | 4.72 | 4.89 | 4.89 | 2.52% | 141,686,700 |
| Jan 22, 2026 | 4.74 | 4.79 | 4.68 | 4.77 | 4.77 | 0.85% | 121,369,500 |
| Jan 21, 2026 | 4.66 | 4.75 | 4.61 | 4.73 | 4.73 | 0.21% | 117,551,100 |
| Jan 20, 2026 | 4.93 | 4.96 | 4.67 | 4.72 | 4.72 | -3.87% | 204,519,300 |
| Jan 19, 2026 | 4.89 | 5.04 | 4.89 | 4.91 | 4.91 | -2.00% | 197,964,400 |
| Jan 16, 2026 | 5.45 | 5.53 | 5.00 | 5.01 | 5.01 | -9.73% | 415,578,722 |
| Jan 15, 2026 | 5.93 | 5.93 | 5.40 | 5.55 | 5.55 | 2.97% | 660,431,600 |
| Jan 14, 2026 | 4.85 | 5.39 | 4.85 | 5.39 | 5.39 | 10.00% | 486,747,800 |
| Jan 13, 2026 | 5.33 | 5.38 | 4.87 | 4.90 | 4.90 | -6.67% | 343,185,500 |
| Jan 12, 2026 | 5.07 | 5.40 | 5.00 | 5.25 | 5.25 | 5.63% | 377,210,800 |
| Jan 9, 2026 | 4.83 | 4.98 | 4.78 | 4.97 | 4.97 | 2.05% | 251,042,600 |
| Jan 8, 2026 | 4.70 | 4.93 | 4.64 | 4.87 | 4.87 | 3.84% | 301,038,200 |
| Jan 7, 2026 | 4.63 | 4.75 | 4.58 | 4.69 | 4.69 | 0.64% | 217,704,500 |
| Jan 6, 2026 | 4.60 | 4.72 | 4.55 | 4.66 | 4.66 | 0.87% | 226,508,500 |
| Jan 5, 2026 | 4.66 | 4.69 | 4.54 | 4.62 | 4.62 | 0.43% | 180,083,200 |
| Dec 31, 2025 | 4.87 | 4.90 | 4.59 | 4.60 | 4.60 | -6.31% | 260,879,400 |
| Dec 30, 2025 | 4.85 | 5.25 | 4.82 | 4.91 | 4.91 | 1.03% | 282,825,900 |
| Dec 29, 2025 | 5.06 | 5.09 | 4.84 | 4.86 | 4.86 | -4.33% | 247,557,700 |
| Dec 26, 2025 | 4.97 | 5.21 | 4.93 | 5.08 | 5.08 | 2.63% | 349,618,826 |
| Dec 25, 2025 | 4.89 | 5.02 | 4.87 | 4.95 | 4.95 | 0.61% | 220,502,500 |
| Dec 24, 2025 | 4.79 | 4.97 | 4.72 | 4.92 | 4.92 | 3.80% | 259,207,000 |
| Dec 23, 2025 | 4.91 | 4.92 | 4.72 | 4.74 | 4.74 | -3.27% | 224,306,600 |
| Dec 22, 2025 | 4.87 | 4.95 | 4.80 | 4.90 | 4.90 | 0.20% | 244,142,400 |
| Dec 19, 2025 | 4.77 | 4.92 | 4.69 | 4.89 | 4.89 | 2.52% | 285,546,800 |
| Dec 18, 2025 | 4.75 | 4.95 | 4.75 | 4.77 | 4.77 | -1.65% | 258,020,000 |
| Dec 17, 2025 | 5.18 | 5.22 | 4.80 | 4.85 | 4.85 | -7.97% | 341,933,684 |
| Dec 16, 2025 | 5.65 | 5.68 | 5.27 | 5.27 | 5.27 | -9.91% | 386,567,700 |
| Dec 15, 2025 | 5.50 | 5.89 | 5.20 | 5.85 | 5.85 | 3.36% | 501,807,000 |
| Dec 12, 2025 | 5.70 | 6.09 | 5.46 | 5.66 | 5.66 | -0.53% | 516,735,200 |
| Dec 11, 2025 | 6.22 | 6.25 | 5.67 | 5.69 | 5.69 | -7.93% | 506,457,593 |
| Dec 10, 2025 | 6.46 | 6.70 | 5.96 | 6.18 | 6.18 | -4.48% | 639,680,200 |
| Dec 9, 2025 | 6.84 | 7.25 | 6.42 | 6.47 | 6.47 | -3.43% | 897,501,800 |
| Dec 8, 2025 | 6.13 | 6.70 | 6.11 | 6.70 | 6.70 | 10.02% | 836,074,300 |
| Dec 5, 2025 | 5.43 | 6.09 | 5.42 | 6.09 | 6.09 | 9.93% | 787,148,400 |
| Dec 4, 2025 | 6.03 | 6.03 | 5.54 | 5.54 | 5.54 | -9.92% | 615,142,400 |
| Dec 3, 2025 | 5.69 | 6.52 | 5.69 | 6.15 | 6.15 | 3.71% | 850,215,200 |
| Dec 2, 2025 | 5.61 | 6.15 | 5.45 | 5.93 | 5.93 | 6.08% | 928,325,700 |
| Dec 1, 2025 | 4.93 | 5.59 | 4.83 | 5.59 | 5.59 | 10.04% | 638,559,100 |
| Nov 28, 2025 | 4.99 | 5.69 | 4.99 | 5.08 | 5.08 | -8.30% | 855,002,300 |
| Nov 27, 2025 | 5.69 | 5.99 | 5.54 | 5.54 | 5.54 | -9.92% | 351,235,154 |